Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmark Group Inc Cl A (NQ: NMRK )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.086 8.335 7.934 8.291 1,911,125 +0.13(+1.56%)
Nov 29, 2022 7.880 8.291 7.880 8.164 727,623 +0.26(+3.34%)
Nov 28, 2022 8.154 8.213 7.871 7.900 774,128 -0.36(-4.38%)
Nov 25, 2022 8.154 8.262 8.086 8.262 349,893 +0.08(+0.96%)
Nov 23, 2022 8.017 8.183 7.929 8.183 1,077,199 +0.11(+1.33%)
Nov 22, 2022 8.007 8.081 7.900 8.076 612,597 +0.13(+1.60%)
Nov 21, 2022 7.851 7.998 7.822 7.949 826,412 +0.01(+0.12%)
Nov 18, 2022 8.144 8.149 7.929 7.939 790,522 -0.01(-0.12%)
Nov 17, 2022 7.929 7.973 7.822 7.949 629,784 -0.17(-2.05%)
Nov 16, 2022 8.183 8.301 8.086 8.115 1,003,544 -0.21(-2.47%)
Nov 15, 2022 8.330 8.545 8.223 8.320 954,900 +0.11(+1.31%)
Nov 14, 2022 8.487 8.487 8.056 8.213 980,214 -0.33(-3.89%)
Nov 11, 2022 8.350 8.682 8.311 8.545 1,191,559 +0.26(+3.19%)
Nov 10, 2022 7.949 8.575 7.949 8.281 1,501,634 +0.75(+10.00%)
Nov 09, 2022 7.616 7.650 7.441 7.528 1,368,112 -0.12(-1.53%)
Nov 08, 2022 7.810 7.868 7.558 7.645 999,123 -0.16(-2.11%)
Nov 07, 2022 7.703 7.830 7.611 7.810 1,158,308 +0.20(+2.68%)
Nov 04, 2022 7.354 7.626 7.325 7.606 1,219,073 +0.33(+4.53%)
Nov 03, 2022 7.306 7.422 7.194 7.277 1,334,303 -0.18(-2.47%)
Nov 02, 2022 7.907 7.917 7.461 7.461 2,270,493 -0.49(-6.22%)
Nov 01, 2022 8.072 8.145 7.819 7.956 1,527,764 +0.01(+0.12%)
Oct 31, 2022 7.694 8.077 7.616 7.946 2,737,956 +0.21(+2.76%)
Oct 28, 2022 8.159 8.645 7.733 7.733 4,649,329 -1.33(-14.67%)
Oct 27, 2022 9.168 9.217 8.945 9.062 1,064,577 -0.02(-0.21%)
Oct 26, 2022 9.023 9.207 8.897 9.081 713,535 +0.14(+1.52%)
Oct 25, 2022 8.645 9.004 8.645 8.945 1,152,043 +0.32(+3.71%)
Oct 24, 2022 8.392 8.722 8.344 8.625 946,954 +0.31(+3.73%)
Oct 21, 2022 8.169 8.329 8.062 8.315 918,344 +0.16(+1.90%)
Oct 20, 2022 8.218 8.417 8.106 8.159 770,350 -0.04(-0.47%)
Oct 19, 2022 8.489 8.528 8.150 8.198 948,602 -0.49(-5.59%)
Oct 18, 2022 8.819 8.911 8.591 8.683 625,147 +0.07(+0.79%)
Oct 17, 2022 8.528 8.640 8.471 8.615 777,451 +0.36(+4.35%)
Oct 14, 2022 8.538 8.586 8.203 8.256 858,176 -0.14(-1.62%)
Oct 13, 2022 8.053 8.426 7.752 8.392 1,351,899 +0.21(+2.61%)
Oct 12, 2022 8.227 8.232 8.043 8.179 664,065 -0.07(-0.82%)
Oct 11, 2022 8.169 8.344 8.033 8.247 1,003,111 +0.10(+1.19%)
Oct 10, 2022 8.179 8.247 8.033 8.150 648,849 +0.02(+0.24%)
Oct 07, 2022 8.412 8.509 8.024 8.130 1,397,073 -0.47(-5.42%)
Oct 06, 2022 8.557 8.732 8.509 8.596 869,028 +0.01(+0.11%)
Oct 05, 2022 8.538 8.615 8.426 8.586 843,923 -0.11(-1.23%)
Oct 04, 2022 8.276 8.717 8.150 8.693 1,171,287 +0.50(+6.16%)
Oct 03, 2022 7.917 8.234 7.849 8.189 1,196,765 +0.37(+4.71%)
Sep 30, 2022 7.742 7.936 7.684 7.820 1,302,049 +0.10(+1.26%)
Sep 29, 2022 7.946 7.946 7.568 7.723 1,391,374 -0.35(-4.33%)
Sep 28, 2022 7.946 8.159 7.859 8.072 962,036 +0.15(+1.84%)
Sep 27, 2022 8.266 8.344 7.893 7.927 979,345 -0.30(-3.66%)
Sep 26, 2022 8.305 8.421 8.111 8.227 1,190,873 -0.22(-2.64%)
Sep 23, 2022 8.654 8.742 8.354 8.451 1,120,362 -0.42(-4.70%)
Sep 22, 2022 9.120 9.135 8.843 8.868 1,111,923 -0.34(-3.69%)
Sep 21, 2022 9.809 9.916 9.198 9.207 1,006,616 -0.58(-5.95%)
Sep 20, 2022 9.945 9.945 9.527 9.789 1,847,305 -0.33(-3.26%)
Sep 19, 2022 9.857 10.19 9.857 10.12 2,013,597 +0.16(+1.66%)
Sep 16, 2022 9.925 10.04 9.789 9.954 4,086,684 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.964 10.02 1,684,806 +0.00(+0.00%)
Sep 14, 2022 9.945 10.11 9.857 10.02 1,612,881 +0.06(+0.58%)
Sep 13, 2022 9.925 10.07 9.788 9.964 1,152,806 -0.34(-3.30%)
Sep 12, 2022 10.23 10.37 10.23 10.30 788,487 +0.17(+1.72%)
Sep 09, 2022 9.935 10.16 9.935 10.13 906,150 +0.28(+2.86%)
Sep 08, 2022 9.508 9.862 9.372 9.848 1,139,004 +0.19(+2.01%)
Sep 07, 2022 9.227 9.736 9.178 9.654 1,246,191 +0.34(+3.65%)
Sep 06, 2022 9.789 9.809 9.212 9.314 2,074,614 -0.56(-5.70%)
Sep 02, 2022 10.07 10.18 9.857 9.877 985,068 -0.08(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.